U.S. markets closed

American Funds AMCAP 529C (CAFCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.27-0.12 (-0.35%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 2024------
07 jun 202434.2734.2734.2734.2734.27-
06 jun 202434.3934.3934.3934.3934.39-
05 jun 202434.3834.3834.3834.3834.38-
04 jun 202433.7733.7733.7733.7733.77-
03 jun 202433.7733.7733.7733.7733.77-
31 may 202433.7433.7433.7433.7433.74-
30 may 202433.5633.5633.5633.5633.56-
29 may 202433.9033.9033.9033.9033.90-
28 may 202434.1934.1934.1934.1934.19-
24 may 202434.3334.3334.3334.3334.33-
23 may 202434.0434.0434.0434.0434.04-
22 may 202434.3134.3134.3134.3134.31-
21 may 202434.4034.4034.4034.4034.40-
20 may 202434.4034.4034.4034.4034.40-
17 may 202434.2434.2434.2434.2434.24-
16 may 202434.2434.2434.2434.2434.24-
15 may 202434.4234.4234.4234.4234.42-
14 may 202433.9633.9633.9633.9633.96-
13 may 202433.7933.7933.7933.7933.79-
10 may 202433.8933.8933.8933.8933.89-
09 may 202433.8033.8033.8033.8033.80-
08 may 202433.6733.6733.6733.6733.67-
07 may 202433.7533.7533.7533.7533.75-
06 may 202433.6733.6733.6733.6733.67-
03 may 202433.2133.2133.2133.2133.21-
02 may 202432.8432.8432.8432.8432.84-
01 may 202432.5932.5932.5932.5932.59-
30 abr 202432.6632.6632.6632.6632.66-
29 abr 202433.2033.2033.2033.2033.20-
26 abr 202433.1633.1633.1633.1633.16-
25 abr 202432.8132.8132.8132.8132.81-
24 abr 202432.9832.9832.9832.9832.98-
23 abr 202433.0333.0333.0333.0333.03-
22 abr 202432.4332.4332.4332.4332.43-
19 abr 202432.2032.2032.2032.2032.20-
18 abr 202432.6232.6232.6232.6232.62-
17 abr 202432.8232.8232.8232.8232.82-
16 abr 202433.1033.1033.1033.1033.10-
15 abr 202433.1133.1133.1133.1133.11-
12 abr 202433.6133.6133.6133.6133.61-
11 abr 202434.2034.2034.2034.2034.20-
10 abr 202433.9333.9333.9333.9333.93-
09 abr 202434.2834.2834.2834.2834.28-
08 abr 202434.2334.2334.2334.2334.23-
05 abr 202434.2034.2034.2034.2034.20-
04 abr 202433.7233.7233.7233.7233.72-
03 abr 202434.1934.1934.1934.1934.19-
02 abr 202434.0334.0334.0334.0334.03-
01 abr 202434.3434.3434.3434.3434.34-
28 mar 202434.3834.3834.3834.3834.38-
27 mar 202434.3934.3934.3934.3934.39-
26 mar 202434.2134.2134.2134.2134.21-
25 mar 202434.2634.2634.2634.2634.26-
22 mar 202434.3634.3634.3634.3634.36-
21 mar 202434.4834.4834.4834.4834.48-
20 mar 202434.1834.1834.1834.1834.18-
19 mar 202433.8033.8033.8033.8033.80-
18 mar 202433.6133.6133.6133.6133.61-
15 mar 202433.4533.4533.4533.4533.45-
14 mar 202433.7933.7933.7933.7933.79-
13 mar 202433.9033.9033.9033.9033.90-
12 mar 202433.9433.9433.9433.9433.94-
11 mar 202433.5533.5533.5533.5533.55-
08 mar 202433.7333.7333.7333.7333.73-
07 mar 202434.0634.0634.0634.0634.06-
06 mar 202433.5833.5833.5833.5833.58-
05 mar 202433.3833.3833.3833.3833.38-
04 mar 202433.8733.8733.8733.8733.87-
01 mar 202433.9233.9233.9233.9233.92-
29 feb 202433.5533.5533.5533.5533.55-
28 feb 202433.3733.3733.3733.3733.37-
27 feb 202433.4833.4833.4833.4833.48-
26 feb 202433.3733.3733.3733.3733.37-
23 feb 202433.3933.3933.3933.3933.39-
22 feb 202433.3833.3833.3833.3833.38-
21 feb 202432.6032.6032.6032.6032.60-
20 feb 202432.6732.6732.6732.6732.67-
16 feb 202432.9232.9232.9232.9232.92-
15 feb 202433.1433.1433.1433.1433.14-
14 feb 202432.9432.9432.9432.9432.94-
13 feb 202432.4732.4732.4732.4732.47-
12 feb 202433.0533.0533.0533.0533.05-
09 feb 202433.0933.0933.0933.0933.09-
08 feb 202432.9032.9032.9032.9032.90-
07 feb 202432.7832.7832.7832.7832.78-
06 feb 202432.4032.4032.4032.4032.40-
05 feb 202432.4332.4332.4332.4332.43-
02 feb 202432.4332.4332.4332.4332.43-
01 feb 202432.0032.0032.0032.0032.00-
31 ene 202431.5431.5431.5431.5431.54-
30 ene 202432.0732.0732.0732.0732.07-
29 ene 202432.1932.1932.1932.1932.19-
26 ene 202431.8731.8731.8731.8731.87-
25 ene 202431.8531.8531.8531.8531.85-
24 ene 202431.6831.6831.6831.6831.68-
23 ene 202431.6631.6631.6631.6631.66-
22 ene 202431.6731.6731.6731.6731.67-
19 ene 202431.5131.5131.5131.5131.51-
18 ene 202431.1731.1731.1731.1731.17-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...